29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 184700 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 34239 |
| 3 | 20240614 | 184600 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 4 | 20240614 | 184500 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 5 | 20240614 | 184400 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 6 | 20240614 | 184300 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 7 | 20240614 | 184200 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 8 | 20240614 | 184100 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 9 | 20240614 | 184000 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 10 | 20240614 | 183900 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 11 | 20240614 | 183800 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 12 | 20240614 | 183700 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 13 | 20240614 | 183600 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 14 | 20240614 | 183500 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 15 | 20240614 | 183400 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 16 | 20240614 | 183300 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 17 | 20240614 | 183200 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 18 | 20240614 | 183100 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 19 | 20240614 | 183000 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 20 | 20240614 | 182900 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 21 | 20240614 | 182800 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 22 | 20240614 | 182700 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 23 | 20240614 | 182600 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 24 | 20240614 | 182500 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 25 | 20240614 | 182400 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 26 | 20240614 | 182300 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 27 | 20240614 | 182200 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 28 | 20240614 | 182100 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 29 | 20240614 | 182000 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 30 | 20240614 | 181900 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 31 | 20240614 | 181800 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 32 | 20240614 | 181700 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 34239 |
| 33 | 20240614 | 181600 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 34 | 20240614 | 181500 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 35 | 20240614 | 181400 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 36 | 20240614 | 181300 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 37 | 20240614 | 181200 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 38 | 20240614 | 181100 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 39 | 20240614 | 181000 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 40 | 20240614 | 180900 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 41 | 20240614 | 180800 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 42 | 20240614 | 180700 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 43 | 20240614 | 180600 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 44 | 20240614 | 180500 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 45 | 20240614 | 180400 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 46 | 20240614 | 180300 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 47 | 20240614 | 180200 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 48 | 20240614 | 180100 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 49 | 20240614 | 180000 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 50 | 20240614 | 175900 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 51 | 20240614 | 175800 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 52 | 20240614 | 175700 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 53 | 20240614 | 175600 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 54 | 20240614 | 175500 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 55 | 20240614 | 175400 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 56 | 20240614 | 175300 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 57 | 20240614 | 175200 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 58 | 20240614 | 175100 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 59 | 20240614 | 175000 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 60 | 20240614 | 174900 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 61 | 20240614 | 174800 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 62 | 20240614 | 174700 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 34239 |
| 63 | 20240614 | 174600 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 64 | 20240614 | 174500 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 65 | 20240614 | 174400 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 66 | 20240614 | 174300 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 67 | 20240614 | 174200 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 68 | 20240614 | 174100 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 69 | 20240614 | 174000 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 70 | 20240614 | 173900 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 71 | 20240614 | 173800 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 72 | 20240614 | 173700 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 73 | 20240614 | 173600 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 74 | 20240614 | 173500 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 75 | 20240614 | 173400 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 76 | 20240614 | 173300 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 77 | 20240614 | 173200 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 78 | 20240614 | 173100 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 79 | 20240614 | 173000 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 80 | 20240614 | 172900 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 81 | 20240614 | 172800 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 82 | 20240614 | 172700 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 83 | 20240614 | 172600 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 84 | 20240614 | 172500 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 85 | 20240614 | 172400 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 86 | 20240614 | 172300 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 87 | 20240614 | 172200 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 88 | 20240614 | 172100 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 89 | 20240614 | 172000 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 90 | 20240614 | 171900 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 91 | 20240614 | 171800 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 92 | 20240614 | 171700 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 34239 |
| 93 | 20240614 | 171600 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 94 | 20240614 | 171500 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 95 | 20240614 | 171400 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 96 | 20240614 | 171300 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 97 | 20240614 | 171200 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 98 | 20240614 | 171100 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 99 | 20240614 | 171000 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 100 | 20240614 | 170900 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 101 | 20240614 | 170800 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 102 | 20240614 | 170700 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 103 | 20240614 | 170600 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 104 | 20240614 | 170500 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 105 | 20240614 | 170400 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 106 | 20240614 | 170300 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 107 | 20240614 | 170200 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 108 | 20240614 | 170100 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 109 | 20240614 | 170000 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 110 | 20240614 | 165900 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 111 | 20240614 | 165800 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 112 | 20240614 | 165700 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 113 | 20240614 | 165600 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 114 | 20240614 | 165500 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 115 | 20240614 | 165400 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 116 | 20240614 | 165300 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 117 | 20240614 | 165200 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 118 | 20240614 | 165100 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 119 | 20240614 | 165000 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 120 | 20240614 | 164900 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 121 | 20240614 | 164800 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 122 | 20240614 | 164700 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 34239 |
| 123 | 20240614 | 164600 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 124 | 20240614 | 164500 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 125 | 20240614 | 164400 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 126 | 20240614 | 164300 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 127 | 20240614 | 164200 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 128 | 20240614 | 164100 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 129 | 20240614 | 164000 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 130 | 20240614 | 163900 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 131 | 20240614 | 163800 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 132 | 20240614 | 163700 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 133 | 20240614 | 163600 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 134 | 20240614 | 163500 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 135 | 20240614 | 163400 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 136 | 20240614 | 163300 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 137 | 20240614 | 163200 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 138 | 20240614 | 163100 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 139 | 20240614 | 163000 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 140 | 20240614 | 162900 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 141 | 20240614 | 162800 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 142 | 20240614 | 162700 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 143 | 20240614 | 162600 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 144 | 20240614 | 162500 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 145 | 20240614 | 162400 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 146 | 20240614 | 162300 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 147 | 20240614 | 162200 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 148 | 20240614 | 162100 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 149 | 20240614 | 162000 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 150 | 20240614 | 161900 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 151 | 20240614 | 161800 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 152 | 20240614 | 161700 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 34239 |
| 153 | 20240614 | 161600 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 154 | 20240614 | 161500 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 155 | 20240614 | 161400 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 156 | 20240614 | 161300 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 157 | 20240614 | 161200 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 158 | 20240614 | 161100 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 159 | 20240614 | 161000 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 160 | 20240614 | 160900 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 161 | 20240614 | 160800 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 162 | 20240614 | 160700 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 163 | 20240614 | 160600 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 164 | 20240614 | 160500 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 165 | 20240614 | 160400 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 166 | 20240614 | 160300 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 167 | 20240614 | 160200 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 168 | 20240614 | 160100 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 169 | 20240614 | 160000 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 170 | 20240614 | 155900 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 171 | 20240614 | 155800 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 172 | 20240614 | 155700 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 173 | 20240614 | 155600 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 174 | 20240614 | 155500 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 175 | 20240614 | 155400 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 176 | 20240614 | 155300 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 177 | 20240614 | 155200 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 178 | 20240614 | 155100 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 179 | 20240614 | 155000 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 180 | 20240614 | 154900 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 181 | 20240614 | 154800 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 182 | 20240614 | 154700 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 34239 |
| 183 | 20240614 | 154600 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 184 | 20240614 | 154500 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 185 | 20240614 | 154400 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 186 | 20240614 | 154300 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 187 | 20240614 | 154200 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 188 | 20240614 | 154100 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 189 | 20240614 | 154000 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 190 | 20240614 | 153900 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 191 | 20240614 | 153800 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 192 | 20240614 | 153700 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 193 | 20240614 | 153600 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 194 | 20240614 | 153500 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 195 | 20240614 | 153400 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 196 | 20240614 | 153300 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 197 | 20240614 | 153200 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 198 | 20240614 | 153100 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 199 | 20240614 | 153000 | 5044622330 | 3370 | 3370 | 3370 | 3370 | 34239 |
| 200 | 20240614 | 152900 | 4929236900 | 3360 | 3360 | 3360 | 3360 | 0 |
| 201 | 20240614 | 152800 | 4929236900 | 3360 | 3360 | 3360 | 3360 | 0 |
| 202 | 20240614 | 152700 | 4929236900 | 3360 | 3360 | 3360 | 3360 | 0 |
| 203 | 20240614 | 152600 | 4929236900 | 3360 | 3360 | 3360 | 3360 | 0 |
| 204 | 20240614 | 152500 | 4929236900 | 3360 | 3360 | 3360 | 3360 | 0 |
| 205 | 20240614 | 152400 | 4929236900 | 3360 | 3360 | 3360 | 3360 | 0 |
| 206 | 20240614 | 152300 | 4929236900 | 3360 | 3360 | 3360 | 3360 | 0 |
| 207 | 20240614 | 152200 | 4929236900 | 3360 | 3360 | 3360 | 3360 | 0 |
| 208 | 20240614 | 152100 | 4929236900 | 3360 | 3360 | 3360 | 3360 | 0 |
| 209 | 20240614 | 152000 | 4929236900 | 3360 | 3360 | 3360 | 3360 | 0 |
| 210 | 20240614 | 151900 | 4929236900 | 3360 | 3355 | 3365 | 3345 | 7579 |
| 211 | 20240614 | 151800 | 4903766735 | 3355 | 3355 | 3360 | 3345 | 8288 |
| 212 | 20240614 | 151700 | 4875977820 | 3355 | 3350 | 3360 | 3345 | 3663 |
| 213 | 20240614 | 151600 | 4863704230 | 3350 | 3330 | 3350 | 3320 | 4665 |
| 214 | 20240614 | 151500 | 4848153100 | 3330 | 3345 | 3360 | 3310 | 52965 |
| 215 | 20240614 | 151400 | 4671717625 | 3350 | 3350 | 3350 | 3350 | 0 |
| 216 | 20240614 | 151300 | 4671717625 | 3350 | 3360 | 3360 | 3350 | 25374 |
| 217 | 20240614 | 151200 | 4586685855 | 3360 | 3360 | 3360 | 3355 | 7240 |
| 218 | 20240614 | 151100 | 4562394665 | 3360 | 3360 | 3360 | 3355 | 3947 |
| 219 | 20240614 | 151000 | 4549147680 | 3360 | 3355 | 3365 | 3355 | 4678 |
| 220 | 20240614 | 150900 | 4533449700 | 3365 | 3360 | 3370 | 3355 | 1759 |
| 221 | 20240614 | 150800 | 4527544785 | 3360 | 3370 | 3370 | 3355 | 3754 |
| 222 | 20240614 | 150700 | 4514934275 | 3370 | 3370 | 3370 | 3355 | 4713 |
| 223 | 20240614 | 150600 | 4499100705 | 3365 | 3355 | 3365 | 3355 | 5537 |
| 224 | 20240614 | 150500 | 4480517035 | 3360 | 3360 | 3365 | 3355 | 16916 |
| 225 | 20240614 | 150400 | 4423721850 | 3360 | 3360 | 3370 | 3355 | 5792 |
| 226 | 20240614 | 150300 | 4404253425 | 3370 | 3365 | 3370 | 3360 | 6368 |
| 227 | 20240614 | 150200 | 4382837290 | 3370 | 3375 | 3375 | 3360 | 8743 |
| 228 | 20240614 | 150100 | 4353443570 | 3365 | 3370 | 3375 | 3365 | 3071 |
| 229 | 20240614 | 150000 | 4343107845 | 3370 | 3370 | 3375 | 3365 | 7673 |
| 230 | 20240614 | 145900 | 4317248045 | 3370 | 3370 | 3375 | 3365 | 8868 |
| 231 | 20240614 | 145800 | 4287381915 | 3370 | 3370 | 3370 | 3365 | 3833 |
| 232 | 20240614 | 145700 | 4274479505 | 3370 | 3370 | 3375 | 3365 | 3406 |
| 233 | 20240614 | 145600 | 4263009720 | 3370 | 3375 | 3380 | 3370 | 7139 |
| 234 | 20240614 | 145500 | 4238943450 | 3375 | 3375 | 3380 | 3370 | 3267 |
| 235 | 20240614 | 145400 | 4227919450 | 3375 | 3375 | 3380 | 3370 | 3007 |
| 236 | 20240614 | 145300 | 4217776820 | 3385 | 3365 | 3385 | 3365 | 14882 |
| 237 | 20240614 | 145200 | 4167515685 | 3370 | 3370 | 3370 | 3365 | 12347 |
| 238 | 20240614 | 145100 | 4125967460 | 3365 | 3375 | 3375 | 3365 | 14075 |
| 239 | 20240614 | 145000 | 4078576775 | 3375 | 3380 | 3380 | 3365 | 26200 |
| 240 | 20240614 | 144900 | 3990259410 | 3380 | 3375 | 3380 | 3375 | 3176 |
| 241 | 20240614 | 144800 | 3979539610 | 3375 | 3375 | 3380 | 3370 | 3613 |
| 242 | 20240614 | 144700 | 3967344700 | 3370 | 3380 | 3385 | 3370 | 8651 |
| 243 | 20240614 | 144600 | 3938139360 | 3385 | 3380 | 3385 | 3380 | 4129 |
| 244 | 20240614 | 144500 | 3924180480 | 3380 | 3380 | 3390 | 3380 | 5642 |
| 245 | 20240614 | 144400 | 3905100275 | 3380 | 3385 | 3390 | 3375 | 5871 |
| 246 | 20240614 | 144300 | 3885261170 | 3390 | 3385 | 3390 | 3380 | 2907 |
| 247 | 20240614 | 144200 | 3875424895 | 3390 | 3385 | 3390 | 3380 | 5974 |
| 248 | 20240614 | 144100 | 3855200795 | 3390 | 3385 | 3390 | 3380 | 2094 |
| 249 | 20240614 | 144000 | 3848119035 | 3380 | 3385 | 3390 | 3380 | 5148 |
| 250 | 20240614 | 143900 | 3830708030 | 3385 | 3390 | 3390 | 3385 | 4678 |
| 251 | 20240614 | 143800 | 3814871490 | 3390 | 3390 | 3390 | 3385 | 3869 |
| 252 | 20240614 | 143700 | 3801770565 | 3385 | 3390 | 3390 | 3385 | 4897 |
| 253 | 20240614 | 143600 | 3785192225 | 3390 | 3395 | 3395 | 3390 | 4762 |
| 254 | 20240614 | 143500 | 3769048350 | 3395 | 3395 | 3400 | 3390 | 3619 |
| 255 | 20240614 | 143400 | 3756767950 | 3400 | 3390 | 3400 | 3390 | 11452 |
| 256 | 20240614 | 143300 | 3717865875 | 3400 | 3395 | 3400 | 3390 | 7014 |
| 257 | 20240614 | 143200 | 3694071535 | 3390 | 3400 | 3400 | 3390 | 11743 |
| 258 | 20240614 | 143100 | 3654226510 | 3395 | 3400 | 3405 | 3395 | 3221 |
| 259 | 20240614 | 143000 | 3643288020 | 3400 | 3400 | 3405 | 3395 | 4226 |
| 260 | 20240614 | 142900 | 3628928665 | 3400 | 3405 | 3405 | 3395 | 2788 |
| 261 | 20240614 | 142800 | 3619455230 | 3405 | 3400 | 3405 | 3395 | 4578 |
| 262 | 20240614 | 142700 | 3603893525 | 3395 | 3400 | 3400 | 3395 | 5360 |
| 263 | 20240614 | 142600 | 3585693620 | 3400 | 3400 | 3410 | 3400 | 4712 |
| 264 | 20240614 | 142500 | 3569670410 | 3400 | 3410 | 3410 | 3400 | 2571 |
| 265 | 20240614 | 142400 | 3560926230 | 3410 | 3400 | 3410 | 3395 | 3553 |
| 266 | 20240614 | 142300 | 3548843495 | 3400 | 3400 | 3400 | 3395 | 5090 |
| 267 | 20240614 | 142200 | 3531555810 | 3400 | 3415 | 3415 | 3400 | 10937 |
| 268 | 20240614 | 142100 | 3494316045 | 3415 | 3425 | 3440 | 3410 | 5096 |
| 269 | 20240614 | 142000 | 3476894140 | 3425 | 3415 | 3425 | 3410 | 14465 |
| 270 | 20240614 | 141900 | 3427450930 | 3415 | 3400 | 3415 | 3395 | 15407 |
| 271 | 20240614 | 141800 | 3375049780 | 3395 | 3395 | 3395 | 3390 | 6059 |
| 272 | 20240614 | 141700 | 3354490055 | 3390 | 3390 | 3395 | 3390 | 4287 |
| 273 | 20240614 | 141600 | 3339955315 | 3390 | 3390 | 3390 | 3385 | 4577 |
| 274 | 20240614 | 141500 | 3324454510 | 3390 | 3385 | 3390 | 3380 | 14344 |
| 275 | 20240614 | 141400 | 3275903630 | 3390 | 3400 | 3400 | 3390 | 8236 |
| 276 | 20240614 | 141300 | 3247960740 | 3395 | 3395 | 3400 | 3390 | 2022 |
| 277 | 20240614 | 141200 | 3241098335 | 3400 | 3405 | 3405 | 3395 | 8634 |
| 278 | 20240614 | 141100 | 3211747400 | 3405 | 3410 | 3410 | 3400 | 3018 |
| 279 | 20240614 | 141000 | 3201476045 | 3405 | 3405 | 3410 | 3405 | 7419 |
| 280 | 20240614 | 140900 | 3176207830 | 3405 | 3405 | 3410 | 3405 | 4024 |
| 281 | 20240614 | 140800 | 3162505000 | 3410 | 3405 | 3410 | 3400 | 6875 |
| 282 | 20240614 | 140700 | 3139110150 | 3405 | 3400 | 3405 | 3400 | 3795 |
| 283 | 20240614 | 140600 | 3126203360 | 3405 | 3405 | 3405 | 3400 | 5122 |
| 284 | 20240614 | 140500 | 3108782375 | 3405 | 3400 | 3405 | 3400 | 5467 |
| 285 | 20240614 | 140400 | 3090191425 | 3400 | 3400 | 3405 | 3395 | 13694 |
| 286 | 20240614 | 140300 | 3043649995 | 3395 | 3395 | 3400 | 3390 | 8067 |
| 287 | 20240614 | 140200 | 3016270830 | 3390 | 3385 | 3400 | 3385 | 10433 |
| 288 | 20240614 | 140100 | 2980875970 | 3385 | 3370 | 3385 | 3365 | 14349 |
| 289 | 20240614 | 140000 | 2932441510 | 3370 | 3375 | 3385 | 3370 | 9996 |
| 290 | 20240614 | 135900 | 2898736955 | 3375 | 3390 | 3390 | 3375 | 10706 |
| 291 | 20240614 | 135800 | 2862565920 | 3395 | 3390 | 3395 | 3380 | 10664 |
| 292 | 20240614 | 135700 | 2826464520 | 3390 | 3390 | 3395 | 3385 | 16713 |
| 293 | 20240614 | 135600 | 2769854715 | 3390 | 3410 | 3410 | 3385 | 25593 |
| 294 | 20240614 | 135500 | 2682880405 | 3410 | 3415 | 3415 | 3405 | 11337 |
| 295 | 20240614 | 135400 | 2644226940 | 3410 | 3425 | 3425 | 3410 | 11355 |
| 296 | 20240614 | 135300 | 2605457625 | 3425 | 3440 | 3445 | 3420 | 10182 |
| 297 | 20240614 | 135200 | 2570515830 | 3445 | 3450 | 3450 | 3440 | 4864 |
| 298 | 20240614 | 135100 | 2553754680 | 3450 | 3425 | 3450 | 3425 | 8338 |
| 299 | 20240614 | 135000 | 2525096875 | 3430 | 3430 | 3440 | 3400 | 20514 |
| 300 | 20240614 | 134900 | 2455112425 | 3445 | 3475 | 3475 | 3420 | 58802 |
| 301 | 20240614 | 134800 | 2252487940 | 3475 | 3480 | 3480 | 3470 | 2844 |
| 302 | 20240614 | 134700 | 2242606190 | 3475 | 3470 | 3475 | 3465 | 4092 |
| 303 | 20240614 | 134600 | 2228413225 | 3470 | 3475 | 3475 | 3470 | 5717 |
| 304 | 20240614 | 134500 | 2208567030 | 3485 | 3485 | 3495 | 3475 | 9284 |
| 305 | 20240614 | 134400 | 2176259175 | 3495 | 3485 | 3495 | 3475 | 5715 |
| 306 | 20240614 | 134300 | 2156387705 | 3480 | 3485 | 3485 | 3480 | 14401 |
| 307 | 20240614 | 134200 | 2106224580 | 3485 | 3480 | 3485 | 3475 | 7133 |
| 308 | 20240614 | 134100 | 2081425445 | 3480 | 3480 | 3480 | 3470 | 7583 |
| 309 | 20240614 | 134000 | 2055082385 | 3480 | 3510 | 3515 | 3460 | 47330 |
| 310 | 20240614 | 133900 | 1889902700 | 3525 | 3530 | 3530 | 3510 | 6081 |
| 311 | 20240614 | 133800 | 1868506590 | 3530 | 3540 | 3540 | 3520 | 13605 |
| 312 | 20240614 | 133700 | 1820551395 | 3540 | 3535 | 3540 | 3525 | 12745 |
| 313 | 20240614 | 133600 | 1775522760 | 3535 | 3530 | 3540 | 3530 | 7851 |
| 314 | 20240614 | 133500 | 1747788545 | 3535 | 3530 | 3535 | 3530 | 10205 |
| 315 | 20240614 | 133400 | 1711729700 | 3535 | 3555 | 3555 | 3535 | 14434 |
| 316 | 20240614 | 133300 | 1660599685 | 3550 | 3555 | 3560 | 3550 | 6046 |
| 317 | 20240614 | 133200 | 1639106445 | 3560 | 3565 | 3565 | 3555 | 6261 |
| 318 | 20240614 | 133100 | 1616843310 | 3565 | 3570 | 3575 | 3555 | 18136 |
| 319 | 20240614 | 133000 | 1552201150 | 3575 | 3580 | 3580 | 3570 | 2519 |
| 320 | 20240614 | 132900 | 1543205795 | 3580 | 3580 | 3580 | 3575 | 4287 |
| 321 | 20240614 | 132800 | 1527877870 | 3580 | 3575 | 3580 | 3575 | 4931 |
| 322 | 20240614 | 132700 | 1510249445 | 3575 | 3580 | 3580 | 3575 | 6870 |
| 323 | 20240614 | 132600 | 1485672415 | 3580 | 3580 | 3585 | 3575 | 21632 |
| 324 | 20240614 | 132500 | 1408285295 | 3585 | 3585 | 3590 | 3580 | 1120 |
| 325 | 20240614 | 132400 | 1404274935 | 3585 | 3590 | 3590 | 3580 | 9263 |
| 326 | 20240614 | 132300 | 1371071520 | 3585 | 3590 | 3590 | 3585 | 2510 |
| 327 | 20240614 | 132200 | 1362070670 | 3590 | 3590 | 3595 | 3590 | 1206 |
| 328 | 20240614 | 132100 | 1357741125 | 3590 | 3590 | 3590 | 3585 | 6809 |
| 329 | 20240614 | 132000 | 1333297165 | 3590 | 3590 | 3590 | 3585 | 4398 |
| 330 | 20240614 | 131900 | 1317514450 | 3590 | 3590 | 3590 | 3590 | 2397 |
| 331 | 20240614 | 131800 | 1308909220 | 3590 | 3590 | 3595 | 3590 | 7134 |
| 332 | 20240614 | 131700 | 1283298155 | 3590 | 3595 | 3595 | 3590 | 7281 |
| 333 | 20240614 | 131600 | 1257156235 | 3595 | 3595 | 3595 | 3595 | 3220 |
| 334 | 20240614 | 131500 | 1245580335 | 3595 | 3595 | 3595 | 3595 | 3166 |
| 335 | 20240614 | 131400 | 1234198565 | 3600 | 3600 | 3600 | 3600 | 962 |
| 336 | 20240614 | 131300 | 1230735365 | 3600 | 3600 | 3600 | 3595 | 3133 |
| 337 | 20240614 | 131200 | 1219462230 | 3600 | 3600 | 3600 | 3600 | 300 |
| 338 | 20240614 | 131100 | 1218382230 | 3605 | 3605 | 3605 | 3605 | 1 |
| 339 | 20240614 | 131000 | 1218378625 | 3595 | 3595 | 3595 | 3595 | 1001 |
| 340 | 20240614 | 130900 | 1214780030 | 3595 | 3605 | 3605 | 3595 | 18757 |
| 341 | 20240614 | 130800 | 1147270525 | 3605 | 3610 | 3610 | 3605 | 3202 |
| 342 | 20240614 | 130700 | 1135727290 | 3605 | 3605 | 3605 | 3605 | 1349 |
| 343 | 20240614 | 130600 | 1130864145 | 3605 | 3610 | 3610 | 3605 | 2951 |
| 344 | 20240614 | 130500 | 1120223285 | 3610 | 3615 | 3615 | 3610 | 3568 |
| 345 | 20240614 | 130400 | 1107342705 | 3615 | 3615 | 3615 | 3615 | 82 |
| 346 | 20240614 | 130300 | 1107046275 | 3615 | 3615 | 3615 | 3615 | 591 |
| 347 | 20240614 | 130200 | 1104909810 | 3615 | 3615 | 3615 | 3615 | 643 |
| 348 | 20240614 | 130100 | 1102585365 | 3615 | 3615 | 3615 | 3615 | 58 |
| 349 | 20240614 | 130000 | 1102375695 | 3615 | 3615 | 3615 | 3615 | 5 |
| 350 | 20240614 | 125900 | 1102357620 | 3615 | 3615 | 3615 | 3615 | 41 |
| 351 | 20240614 | 125800 | 1102209405 | 3615 | 3615 | 3615 | 3615 | 65 |
| 352 | 20240614 | 125700 | 1101974430 | 3615 | 3615 | 3615 | 3615 | 0 |
| 353 | 20240614 | 125600 | 1101974430 | 3615 | 3615 | 3615 | 3615 | 300 |
| 354 | 20240614 | 125500 | 1100889930 | 3615 | 3620 | 3620 | 3615 | 6 |
| 355 | 20240614 | 125400 | 1100868235 | 3615 | 3615 | 3615 | 3610 | 1655 |
| 356 | 20240614 | 125300 | 1094888615 | 3610 | 3610 | 3610 | 3610 | 25 |
| 357 | 20240614 | 125200 | 1094798365 | 3615 | 3615 | 3615 | 3615 | 110 |
| 358 | 20240614 | 125100 | 1094400715 | 3615 | 3615 | 3615 | 3615 | 10 |
| 359 | 20240614 | 125000 | 1094364565 | 3615 | 3620 | 3620 | 3615 | 4820 |
| 360 | 20240614 | 124900 | 1076940065 | 3620 | 3620 | 3620 | 3610 | 1301 |
| 361 | 20240614 | 124800 | 1072236275 | 3620 | 3620 | 3620 | 3610 | 1833 |
| 362 | 20240614 | 124700 | 1065609850 | 3620 | 3620 | 3620 | 3620 | 71 |
| 363 | 20240614 | 124600 | 1065352830 | 3615 | 3610 | 3615 | 3610 | 916 |
| 364 | 20240614 | 124500 | 1062046050 | 3610 | 3610 | 3615 | 3610 | 1545 |
| 365 | 20240614 | 124400 | 1056463600 | 3610 | 3610 | 3610 | 3610 | 880 |
| 366 | 20240614 | 124300 | 1053286800 | 3615 | 3610 | 3615 | 3610 | 732 |
| 367 | 20240614 | 124200 | 1050644275 | 3615 | 3610 | 3625 | 3605 | 2898 |
| 368 | 20240614 | 124100 | 1040158985 | 3620 | 3620 | 3620 | 3605 | 2245 |
| 369 | 20240614 | 124000 | 1032061455 | 3610 | 3620 | 3620 | 3605 | 1354 |
| 370 | 20240614 | 123900 | 1027179165 | 3620 | 3615 | 3620 | 3615 | 27 |
| 371 | 20240614 | 123800 | 1027081555 | 3615 | 3615 | 3615 | 3615 | 1 |
| 372 | 20240614 | 123700 | 1027077940 | 3610 | 3610 | 3610 | 3610 | 4425 |
| 373 | 20240614 | 123600 | 1011103690 | 3605 | 3610 | 3610 | 3600 | 27062 |
| 374 | 20240614 | 123500 | 913501425 | 3615 | 3615 | 3615 | 3615 | 0 |
| 375 | 20240614 | 123400 | 913501425 | 3615 | 3615 | 3615 | 3615 | 0 |
| 376 | 20240614 | 123300 | 913501425 | 3615 | 3610 | 3615 | 3610 | 1049 |
| 377 | 20240614 | 123200 | 909709295 | 3615 | 3615 | 3615 | 3615 | 176 |
| 378 | 20240614 | 123100 | 909073055 | 3610 | 3620 | 3620 | 3610 | 10026 |
| 379 | 20240614 | 123000 | 872836755 | 3620 | 3615 | 3620 | 3615 | 51 |
| 380 | 20240614 | 122900 | 872652385 | 3620 | 3620 | 3620 | 3620 | 132 |
| 381 | 20240614 | 122800 | 872174545 | 3620 | 3620 | 3620 | 3620 | 202 |
| 382 | 20240614 | 122700 | 871443305 | 3620 | 3620 | 3620 | 3620 | 12 |
| 383 | 20240614 | 122600 | 871399865 | 3620 | 3620 | 3620 | 3620 | 621 |
| 384 | 20240614 | 122500 | 869151845 | 3620 | 3620 | 3620 | 3620 | 333 |
| 385 | 20240614 | 122400 | 867946385 | 3620 | 3620 | 3620 | 3620 | 342 |
| 386 | 20240614 | 122300 | 866708345 | 3620 | 3620 | 3620 | 3620 | 1200 |
| 387 | 20240614 | 122200 | 862364345 | 3615 | 3615 | 3615 | 3615 | 176 |
| 388 | 20240614 | 122100 | 861728105 | 3615 | 3615 | 3620 | 3615 | 5661 |
| 389 | 20240614 | 122000 | 841263565 | 3615 | 3620 | 3620 | 3615 | 19833 |
| 390 | 20240614 | 121900 | 769488860 | 3625 | 3625 | 3625 | 3625 | 0 |
| 391 | 20240614 | 121800 | 769488860 | 3625 | 3625 | 3625 | 3625 | 242 |
| 392 | 20240614 | 121700 | 768611610 | 3625 | 3625 | 3625 | 3625 | 2 |
| 393 | 20240614 | 121600 | 768604360 | 3625 | 3625 | 3625 | 3625 | 6 |
| 394 | 20240614 | 121500 | 768582610 | 3625 | 3625 | 3630 | 3620 | 275 |
| 395 | 20240614 | 121400 | 767587070 | 3630 | 3630 | 3630 | 3630 | 20 |
| 396 | 20240614 | 121300 | 767514470 | 3630 | 3630 | 3630 | 3630 | 0 |
| 397 | 20240614 | 121200 | 767514470 | 3630 | 3630 | 3630 | 3630 | 100 |
| 398 | 20240614 | 121100 | 767151470 | 3625 | 3625 | 3625 | 3625 | 1020 |
| 399 | 20240614 | 121000 | 763453970 | 3630 | 3625 | 3630 | 3620 | 10928 |
| 400 | 20240614 | 120900 | 723890240 | 3630 | 3625 | 3630 | 3625 | 201 |
| 401 | 20240614 | 120800 | 723161610 | 3630 | 3620 | 3630 | 3620 | 1158 |
| 402 | 20240614 | 120700 | 718966460 | 3625 | 3625 | 3625 | 3625 | 5 |
| 403 | 20240614 | 120600 | 718948335 | 3620 | 3625 | 3630 | 3620 | 111 |
| 404 | 20240614 | 120500 | 718545915 | 3630 | 3625 | 3630 | 3625 | 981 |
| 405 | 20240614 | 120400 | 714989785 | 3625 | 3625 | 3630 | 3620 | 151 |
| 406 | 20240614 | 120300 | 714442505 | 3630 | 3625 | 3630 | 3625 | 1501 |
| 407 | 20240614 | 120200 | 709001375 | 3625 | 3625 | 3625 | 3625 | 100 |
| 408 | 20240614 | 120100 | 708638875 | 3625 | 3620 | 3625 | 3620 | 394 |
| 409 | 20240614 | 120000 | 707212585 | 3625 | 3625 | 3625 | 3625 | 1 |
| 410 | 20240614 | 115900 | 707208960 | 3630 | 3630 | 3630 | 3620 | 326 |
| 411 | 20240614 | 115800 | 706028355 | 3630 | 3630 | 3630 | 3630 | 0 |
| 412 | 20240614 | 115700 | 706028355 | 3630 | 3630 | 3630 | 3630 | 0 |
| 413 | 20240614 | 115600 | 706028355 | 3630 | 3630 | 3630 | 3630 | 0 |
| 414 | 20240614 | 115500 | 706028355 | 3630 | 3630 | 3630 | 3625 | 52 |
| 415 | 20240614 | 115400 | 705839600 | 3630 | 3630 | 3630 | 3630 | 0 |
| 416 | 20240614 | 115300 | 705839600 | 3630 | 3625 | 3630 | 3625 | 2 |
| 417 | 20240614 | 115200 | 705832345 | 3625 | 3625 | 3625 | 3625 | 1 |
| 418 | 20240614 | 115100 | 705828720 | 3625 | 3625 | 3625 | 3625 | 200 |
| 419 | 20240614 | 115000 | 705103720 | 3630 | 3630 | 3630 | 3630 | 11 |
| 420 | 20240614 | 114900 | 705063790 | 3625 | 3625 | 3630 | 3625 | 1107 |
| 421 | 20240614 | 114800 | 701050905 | 3630 | 3630 | 3630 | 3630 | 136 |
| 422 | 20240614 | 114700 | 700557225 | 3625 | 3630 | 3630 | 3625 | 676 |
| 423 | 20240614 | 114600 | 698106585 | 3640 | 3640 | 3640 | 3640 | 0 |
| 424 | 20240614 | 114500 | 698106585 | 3640 | 3630 | 3640 | 3630 | 1232 |
| 425 | 20240614 | 114400 | 693634405 | 3630 | 3630 | 3630 | 3630 | 66 |
| 426 | 20240614 | 114300 | 693394825 | 3630 | 3630 | 3630 | 3630 | 20 |
| 427 | 20240614 | 114200 | 693322225 | 3630 | 3630 | 3630 | 3630 | 0 |
| 428 | 20240614 | 114100 | 693322225 | 3630 | 3630 | 3630 | 3630 | 0 |
| 429 | 20240614 | 114000 | 693322225 | 3630 | 3630 | 3630 | 3630 | 1 |
| 430 | 20240614 | 113900 | 693318595 | 3625 | 3630 | 3630 | 3625 | 2994 |
| 431 | 20240614 | 113800 | 682463385 | 3630 | 3630 | 3630 | 3630 | 6 |
| 432 | 20240614 | 113700 | 682441605 | 3630 | 3630 | 3630 | 3630 | 1 |
| 433 | 20240614 | 113600 | 682437975 | 3630 | 3625 | 3630 | 3625 | 56 |
| 434 | 20240614 | 113500 | 682234700 | 3630 | 3625 | 3630 | 3625 | 51 |
| 435 | 20240614 | 113400 | 682049820 | 3630 | 3630 | 3630 | 3630 | 0 |
| 436 | 20240614 | 113300 | 682049820 | 3630 | 3630 | 3630 | 3630 | 0 |
| 437 | 20240614 | 113200 | 682049820 | 3630 | 3630 | 3630 | 3630 | 178 |
| 438 | 20240614 | 113100 | 681403680 | 3635 | 3635 | 3635 | 3635 | 1 |
| 439 | 20240614 | 113000 | 681400045 | 3630 | 3625 | 3635 | 3625 | 410 |
| 440 | 20240614 | 112900 | 679913770 | 3640 | 3630 | 3640 | 3620 | 4001 |
| 441 | 20240614 | 112800 | 665414505 | 3640 | 3640 | 3640 | 3640 | 49 |
| 442 | 20240614 | 112700 | 665236145 | 3640 | 3635 | 3640 | 3635 | 156 |
| 443 | 20240614 | 112600 | 664669025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 444 | 20240614 | 112500 | 664669025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 445 | 20240614 | 112400 | 664669025 | 3635 | 3635 | 3635 | 3635 | 1 |
| 446 | 20240614 | 112300 | 664665390 | 3635 | 3635 | 3635 | 3635 | 0 |
| 447 | 20240614 | 112200 | 664665390 | 3635 | 3635 | 3635 | 3635 | 0 |
| 448 | 20240614 | 112100 | 664665390 | 3635 | 3635 | 3635 | 3635 | 1 |
| 449 | 20240614 | 112000 | 664661755 | 3635 | 3635 | 3635 | 3635 | 50 |
| 450 | 20240614 | 111900 | 664480005 | 3635 | 3635 | 3635 | 3635 | 276 |
| 451 | 20240614 | 111800 | 663476745 | 3635 | 3625 | 3635 | 3625 | 9844 |
| 452 | 20240614 | 111700 | 627745110 | 3620 | 3620 | 3620 | 3620 | 20 |
| 453 | 20240614 | 111600 | 627672710 | 3625 | 3625 | 3625 | 3625 | 20 |
| 454 | 20240614 | 111500 | 627600210 | 3625 | 3625 | 3625 | 3625 | 0 |
| 455 | 20240614 | 111400 | 627600210 | 3625 | 3625 | 3625 | 3625 | 100 |
| 456 | 20240614 | 111300 | 627237710 | 3625 | 3620 | 3625 | 3620 | 404 |
| 457 | 20240614 | 111200 | 625775220 | 3625 | 3625 | 3625 | 3625 | 230 |
| 458 | 20240614 | 111100 | 624941470 | 3625 | 3625 | 3625 | 3625 | 200 |
| 459 | 20240614 | 111000 | 624216470 | 3625 | 3625 | 3625 | 3625 | 2 |
| 460 | 20240614 | 110900 | 624209220 | 3620 | 3620 | 3620 | 3620 | 90 |
| 461 | 20240614 | 110800 | 623883420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 462 | 20240614 | 110700 | 623883420 | 3625 | 3625 | 3625 | 3620 | 2021 |
| 463 | 20240614 | 110600 | 616567295 | 3620 | 3620 | 3620 | 3620 | 900 |
| 464 | 20240614 | 110500 | 613309295 | 3625 | 3625 | 3625 | 3625 | 1 |
| 465 | 20240614 | 110400 | 613305670 | 3620 | 3620 | 3620 | 3620 | 707 |
| 466 | 20240614 | 110300 | 610746330 | 3625 | 3625 | 3625 | 3625 | 0 |
| 467 | 20240614 | 110200 | 610746330 | 3625 | 3620 | 3625 | 3620 | 16 |
| 468 | 20240614 | 110100 | 610688355 | 3620 | 3620 | 3620 | 3620 | 153 |
| 469 | 20240614 | 110000 | 610134495 | 3625 | 3625 | 3625 | 3625 | 23 |
| 470 | 20240614 | 105900 | 610051120 | 3625 | 3625 | 3625 | 3625 | 3 |
| 471 | 20240614 | 105800 | 610040245 | 3620 | 3620 | 3620 | 3620 | 1119 |
| 472 | 20240614 | 105700 | 605989465 | 3625 | 3625 | 3625 | 3625 | 1 |
| 473 | 20240614 | 105600 | 605985840 | 3620 | 3620 | 3625 | 3620 | 141 |
| 474 | 20240614 | 105500 | 605474920 | 3625 | 3625 | 3625 | 3625 | 10 |
| 475 | 20240614 | 105400 | 605438670 | 3625 | 3625 | 3625 | 3625 | 0 |
| 476 | 20240614 | 105300 | 605438670 | 3625 | 3625 | 3625 | 3625 | 277 |
| 477 | 20240614 | 105200 | 604434545 | 3620 | 3615 | 3620 | 3615 | 1111 |
| 478 | 20240614 | 105100 | 600412850 | 3615 | 3615 | 3620 | 3615 | 105 |
| 479 | 20240614 | 105000 | 600033270 | 3615 | 3615 | 3620 | 3615 | 186 |
| 480 | 20240614 | 104900 | 599360875 | 3615 | 3620 | 3620 | 3615 | 335 |
| 481 | 20240614 | 104800 | 598148225 | 3620 | 3620 | 3620 | 3620 | 30 |
| 482 | 20240614 | 104700 | 598039625 | 3620 | 3620 | 3620 | 3615 | 1870 |
| 483 | 20240614 | 104600 | 591270725 | 3620 | 3620 | 3620 | 3620 | 4605 |
| 484 | 20240614 | 104500 | 574600625 | 3625 | 3625 | 3625 | 3625 | 0 |
| 485 | 20240614 | 104400 | 574600625 | 3625 | 3625 | 3625 | 3625 | 1 |
| 486 | 20240614 | 104300 | 574597000 | 3625 | 3625 | 3625 | 3625 | 0 |
| 487 | 20240614 | 104200 | 574597000 | 3625 | 3620 | 3625 | 3620 | 724 |
| 488 | 20240614 | 104100 | 571975970 | 3620 | 3620 | 3620 | 3620 | 500 |
| 489 | 20240614 | 104000 | 570165970 | 3620 | 3620 | 3620 | 3620 | 38 |
| 490 | 20240614 | 103900 | 570028410 | 3620 | 3620 | 3620 | 3620 | 32 |
| 491 | 20240614 | 103800 | 569912570 | 3620 | 3615 | 3620 | 3615 | 2156 |
| 492 | 20240614 | 103700 | 562116740 | 3620 | 3620 | 3620 | 3620 | 23 |
| 493 | 20240614 | 103600 | 562033480 | 3620 | 3620 | 3620 | 3620 | 300 |
| 494 | 20240614 | 103500 | 560947480 | 3620 | 3620 | 3620 | 3615 | 698 |
| 495 | 20240614 | 103400 | 558423535 | 3620 | 3620 | 3620 | 3620 | 1348 |
| 496 | 20240614 | 103300 | 553543775 | 3625 | 3625 | 3625 | 3625 | 34 |
| 497 | 20240614 | 103200 | 553420525 | 3620 | 3620 | 3620 | 3620 | 0 |
| 498 | 20240614 | 103100 | 553420525 | 3620 | 3620 | 3620 | 3620 | 615 |
| 499 | 20240614 | 103000 | 551194225 | 3620 | 3620 | 3630 | 3620 | 707 |
| 500 | 20240614 | 102900 | 548634815 | 3630 | 3630 | 3630 | 3630 | 2000 |
| 501 | 20240614 | 102800 | 541374815 | 3620 | 3620 | 3620 | 3620 | 1524 |
| 502 | 20240614 | 102700 | 535857935 | 3620 | 3620 | 3620 | 3620 | 0 |
| 503 | 20240614 | 102600 | 535857935 | 3620 | 3620 | 3620 | 3620 | 11 |
| 504 | 20240614 | 102500 | 535818115 | 3620 | 3625 | 3625 | 3620 | 660 |
| 505 | 20240614 | 102400 | 533428240 | 3625 | 3625 | 3625 | 3625 | 1 |
| 506 | 20240614 | 102300 | 533424615 | 3630 | 3630 | 3630 | 3630 | 41 |
| 507 | 20240614 | 102200 | 533275785 | 3620 | 3620 | 3620 | 3620 | 43 |
| 508 | 20240614 | 102100 | 533120125 | 3630 | 3630 | 3630 | 3630 | 2 |
| 509 | 20240614 | 102000 | 533112865 | 3620 | 3620 | 3630 | 3620 | 99 |
| 510 | 20240614 | 101900 | 532754475 | 3620 | 3620 | 3620 | 3615 | 3616 |
| 511 | 20240614 | 101800 | 519677655 | 3630 | 3630 | 3630 | 3630 | 21 |
| 512 | 20240614 | 101700 | 519601425 | 3620 | 3625 | 3625 | 3620 | 3953 |
| 513 | 20240614 | 101600 | 505291540 | 3630 | 3630 | 3630 | 3630 | 23 |
| 514 | 20240614 | 101500 | 505208050 | 3630 | 3630 | 3630 | 3630 | 200 |
| 515 | 20240614 | 101400 | 504482050 | 3630 | 3630 | 3630 | 3630 | 50 |
| 516 | 20240614 | 101300 | 504300550 | 3625 | 3625 | 3625 | 3625 | 20 |
| 517 | 20240614 | 101200 | 504228050 | 3630 | 3630 | 3630 | 3630 | 365 |
| 518 | 20240614 | 101100 | 502903100 | 3630 | 3630 | 3630 | 3630 | 302 |
| 519 | 20240614 | 101000 | 501806840 | 3630 | 3630 | 3630 | 3630 | 0 |
| 520 | 20240614 | 100900 | 501806840 | 3630 | 3620 | 3630 | 3620 | 881 |
| 521 | 20240614 | 100800 | 498617610 | 3620 | 3620 | 3620 | 3620 | 1291 |
| 522 | 20240614 | 100700 | 493944190 | 3620 | 3620 | 3620 | 3620 | 3236 |
| 523 | 20240614 | 100600 | 482229870 | 3620 | 3620 | 3630 | 3620 | 281 |
| 524 | 20240614 | 100500 | 481212100 | 3620 | 3620 | 3620 | 3620 | 2498 |
| 525 | 20240614 | 100400 | 472169340 | 3620 | 3625 | 3625 | 3620 | 15230 |
| 526 | 20240614 | 100300 | 416995075 | 3630 | 3630 | 3630 | 3630 | 456 |
| 527 | 20240614 | 100200 | 415339795 | 3630 | 3635 | 3635 | 3630 | 151 |
| 528 | 20240614 | 100100 | 414791620 | 3635 | 3635 | 3635 | 3635 | 41 |
| 529 | 20240614 | 100000 | 414642585 | 3630 | 3630 | 3635 | 3630 | 387 |
| 530 | 20240614 | 095900 | 413237765 | 3630 | 3630 | 3635 | 3625 | 253 |
| 531 | 20240614 | 095800 | 412319310 | 3630 | 3630 | 3630 | 3630 | 130 |
| 532 | 20240614 | 095700 | 411847410 | 3625 | 3625 | 3625 | 3625 | 292 |
| 533 | 20240614 | 095600 | 410788910 | 3635 | 3630 | 3635 | 3630 | 615 |
| 534 | 20240614 | 095500 | 408556130 | 3630 | 3640 | 3640 | 3630 | 101 |
| 535 | 20240614 | 095400 | 408188500 | 3640 | 3630 | 3640 | 3630 | 217 |
| 536 | 20240614 | 095300 | 407399820 | 3640 | 3635 | 3640 | 3635 | 241 |
| 537 | 20240614 | 095200 | 406523775 | 3635 | 3635 | 3635 | 3625 | 115 |
| 538 | 20240614 | 095100 | 406106550 | 3630 | 3635 | 3635 | 3630 | 143 |
| 539 | 20240614 | 095000 | 405587450 | 3630 | 3630 | 3630 | 3630 | 1120 |
| 540 | 20240614 | 094900 | 401521850 | 3635 | 3630 | 3635 | 3630 | 493 |
| 541 | 20240614 | 094800 | 399732250 | 3630 | 3630 | 3630 | 3630 | 245 |
| 542 | 20240614 | 094700 | 398842900 | 3625 | 3630 | 3630 | 3625 | 320 |
| 543 | 20240614 | 094600 | 397682845 | 3625 | 3635 | 3635 | 3625 | 41 |
| 544 | 20240614 | 094500 | 397533820 | 3635 | 3625 | 3635 | 3625 | 91 |
| 545 | 20240614 | 094400 | 397203535 | 3625 | 3630 | 3635 | 3625 | 2120 |
| 546 | 20240614 | 094300 | 389507970 | 3635 | 3635 | 3635 | 3635 | 62 |
| 547 | 20240614 | 094200 | 389282600 | 3635 | 3630 | 3635 | 3630 | 92 |
| 548 | 20240614 | 094100 | 388948310 | 3635 | 3635 | 3635 | 3635 | 1 |
| 549 | 20240614 | 094000 | 388944675 | 3635 | 3630 | 3635 | 3625 | 1571 |
| 550 | 20240614 | 093900 | 383245885 | 3625 | 3635 | 3635 | 3625 | 1571 |
| 551 | 20240614 | 093800 | 377547275 | 3635 | 3625 | 3635 | 3625 | 1421 |
| 552 | 20240614 | 093700 | 372394970 | 3635 | 3630 | 3635 | 3625 | 792 |
| 553 | 20240614 | 093600 | 369520155 | 3625 | 3630 | 3630 | 3625 | 1147 |
| 554 | 20240614 | 093500 | 365361275 | 3630 | 3630 | 3630 | 3625 | 7189 |
| 555 | 20240614 | 093400 | 339277275 | 3630 | 3635 | 3640 | 3630 | 513 |
| 556 | 20240614 | 093300 | 337412540 | 3635 | 3640 | 3640 | 3635 | 2117 |
| 557 | 20240614 | 093200 | 329717215 | 3640 | 3640 | 3640 | 3635 | 323 |
| 558 | 20240614 | 093100 | 328541510 | 3640 | 3635 | 3640 | 3635 | 986 |
| 559 | 20240614 | 093000 | 324957390 | 3635 | 3635 | 3640 | 3635 | 388 |
| 560 | 20240614 | 092900 | 323546935 | 3630 | 3635 | 3655 | 3630 | 6918 |
| 561 | 20240614 | 092800 | 298400895 | 3655 | 3635 | 3655 | 3635 | 2451 |
| 562 | 20240614 | 092700 | 289491490 | 3640 | 3650 | 3665 | 3640 | 10958 |
| 563 | 20240614 | 092600 | 249535745 | 3655 | 3655 | 3655 | 3655 | 79 |
| 564 | 20240614 | 092500 | 249247000 | 3665 | 3650 | 3665 | 3650 | 22 |
| 565 | 20240614 | 092400 | 249166385 | 3665 | 3660 | 3665 | 3655 | 546 |
| 566 | 20240614 | 092300 | 247168225 | 3655 | 3660 | 3660 | 3655 | 521 |
| 567 | 20240614 | 092200 | 245263780 | 3655 | 3655 | 3655 | 3655 | 84 |
| 568 | 20240614 | 092100 | 244956760 | 3655 | 3665 | 3665 | 3655 | 7 |
| 569 | 20240614 | 092000 | 244931165 | 3660 | 3660 | 3660 | 3660 | 593 |
| 570 | 20240614 | 091900 | 242760785 | 3660 | 3655 | 3660 | 3650 | 8155 |
| 571 | 20240614 | 091800 | 212993700 | 3660 | 3650 | 3660 | 3650 | 1532 |
| 572 | 20240614 | 091700 | 207397620 | 3650 | 3660 | 3660 | 3650 | 5316 |
| 573 | 20240614 | 091600 | 187984345 | 3655 | 3660 | 3660 | 3650 | 7866 |
| 574 | 20240614 | 091500 | 159232225 | 3665 | 3665 | 3665 | 3665 | 997 |
| 575 | 20240614 | 091400 | 155578220 | 3665 | 3675 | 3675 | 3665 | 777 |
| 576 | 20240614 | 091300 | 152730415 | 3675 | 3665 | 3675 | 3655 | 3260 |
| 577 | 20240614 | 091200 | 140790575 | 3655 | 3665 | 3665 | 3655 | 7802 |
| 578 | 20240614 | 091100 | 112231505 | 3665 | 3665 | 3665 | 3665 | 7 |
| 579 | 20240614 | 091000 | 112205850 | 3665 | 3675 | 3675 | 3660 | 4636 |
| 580 | 20240614 | 090900 | 95218325 | 3665 | 3665 | 3665 | 3665 | 1931 |
| 581 | 20240614 | 090800 | 88141210 | 3665 | 3670 | 3670 | 3665 | 1806 |
| 582 | 20240614 | 090700 | 81515715 | 3670 | 3675 | 3675 | 3670 | 6759 |
| 583 | 20240614 | 090600 | 56689515 | 3680 | 3685 | 3685 | 3675 | 2480 |
| 584 | 20240614 | 090500 | 47565165 | 3690 | 3675 | 3690 | 3675 | 1924 |
| 585 | 20240614 | 090400 | 40494435 | 3675 | 3675 | 3675 | 3675 | 5302 |
| 586 | 20240614 | 090300 | 21009585 | 3675 | 3690 | 3690 | 3675 | 87 |
| 587 | 20240614 | 090200 | 20689200 | 3675 | 3690 | 3690 | 3675 | 1029 |
| 588 | 20240614 | 090100 | 16904000 | 3690 | 3700 | 3700 | 3680 | 385 |
| 589 | 20240614 | 090000 | 15482750 | 3705 | 3720 | 3720 | 3680 | 4168 |